Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.95 | 19.97 | 19.89 | 19.96 | 1,365,367 | +0.07(+0.33%) |
Apr 27, 2017 | 19.97 | 19.97 | 19.84 | 19.90 | 1,216,265 | -0.07(-0.37%) |
Apr 26, 2017 | 20.00 | 20.05 | 19.95 | 19.97 | 949,264 | -0.08(-0.41%) |
Apr 25, 2017 | 20.03 | 20.09 | 19.99 | 20.05 | 1,028,366 | +0.16(+0.78%) |
Apr 24, 2017 | 19.90 | 19.93 | 19.86 | 19.90 | 643,458 | +0.26(+1.33%) |
Apr 21, 2017 | 19.64 | 19.64 | 19.59 | 19.64 | 684,549 | -0.02(-0.12%) |
Apr 20, 2017 | 19.64 | 19.67 | 19.57 | 19.66 | 995,780 | +0.21(+1.09%) |
Apr 19, 2017 | 19.61 | 19.61 | 19.41 | 19.45 | 869,830 | -0.14(-0.71%) |
Apr 18, 2017 | 19.60 | 19.66 | 19.54 | 19.59 | 996,328 | -0.23(-1.16%) |
Apr 17, 2017 | 19.70 | 19.82 | 19.68 | 19.82 | 890,293 | +0.20(+1.00%) |
Apr 13, 2017 | 19.75 | 19.79 | 19.62 | 19.62 | 657,294 | -0.08(-0.42%) |
Apr 12, 2017 | 19.71 | 19.73 | 19.59 | 19.70 | 1,122,828 | +0.03(+0.17%) |
Apr 11, 2017 | 19.69 | 19.69 | 19.51 | 19.67 | 1,343,060 | +0.01(+0.04%) |
Apr 10, 2017 | 19.68 | 19.68 | 19.60 | 19.66 | 3,280,132 | -0.08(-0.41%) |
Apr 07, 2017 | 19.71 | 19.82 | 19.69 | 19.74 | 2,910,492 | +0.00(+0.00%) |
Apr 06, 2017 | 19.77 | 19.79 | 19.69 | 19.74 | 2,573,146 | -0.02(-0.10%) |
Apr 05, 2017 | 19.91 | 19.96 | 19.76 | 19.76 | 890,122 | -0.08(-0.39%) |
Apr 04, 2017 | 19.76 | 19.85 | 19.73 | 19.84 | 1,082,371 | +0.06(+0.29%) |
Apr 03, 2017 | 19.73 | 19.78 | 19.64 | 19.78 | 2,015,926 | +0.17(+0.88%) |
Mar 31, 2017 | 19.66 | 19.68 | 19.61 | 19.61 | 1,257,210 | -0.18(-0.91%) |
Mar 30, 2017 | 19.82 | 19.88 | 19.78 | 19.79 | 617,983 | -0.12(-0.62%) |
Mar 29, 2017 | 19.82 | 19.91 | 19.80 | 19.91 | 879,033 | +0.05(+0.25%) |
Mar 28, 2017 | 19.81 | 19.91 | 19.80 | 19.86 | 1,376,930 | +0.06(+0.29%) |
Mar 27, 2017 | 19.73 | 19.82 | 19.65 | 19.81 | 704,437 | -0.07(-0.33%) |
Mar 24, 2017 | 19.82 | 19.91 | 19.82 | 19.87 | 1,088,489 | +0.04(+0.21%) |
Mar 23, 2017 | 19.77 | 19.89 | 19.73 | 19.83 | 861,766 | +0.01(+0.04%) |
Mar 22, 2017 | 19.70 | 19.85 | 19.65 | 19.82 | 815,831 | +0.08(+0.41%) |
Mar 21, 2017 | 20.04 | 20.08 | 19.71 | 19.74 | 989,417 | -0.23(-1.15%) |
Mar 20, 2017 | 19.85 | 20.00 | 19.81 | 19.97 | 694,120 | +0.20(+0.99%) |
Mar 17, 2017 | 19.80 | 19.82 | 19.73 | 19.77 | 1,109,929 | -0.01(-0.04%) |
Mar 16, 2017 | 19.81 | 19.85 | 19.77 | 19.78 | 1,291,438 | +0.12(+0.62%) |
Mar 15, 2017 | 19.26 | 19.70 | 19.22 | 19.66 | 943,430 | +0.48(+2.52%) |
Mar 14, 2017 | 19.23 | 19.25 | 19.16 | 19.18 | 822,594 | -0.12(-0.64%) |
Mar 13, 2017 | 19.23 | 19.32 | 19.22 | 19.30 | 813,806 | +0.26(+1.38%) |
Mar 10, 2017 | 19.00 | 19.05 | 18.94 | 19.04 | 605,587 | +0.18(+0.95%) |
Mar 09, 2017 | 18.93 | 18.93 | 18.76 | 18.86 | 1,012,662 | -0.17(-0.90%) |
Mar 08, 2017 | 19.17 | 19.18 | 19.01 | 19.03 | 744,128 | -0.20(-1.02%) |
Mar 07, 2017 | 19.26 | 19.27 | 19.20 | 19.23 | 749,962 | +0.01(+0.04%) |
Mar 06, 2017 | 19.24 | 19.27 | 19.17 | 19.22 | 1,038,444 | -0.02(-0.08%) |
Mar 03, 2017 | 19.15 | 19.24 | 19.10 | 19.23 | 953,965 | +0.20(+1.03%) |
Mar 02, 2017 | 19.19 | 19.19 | 19.03 | 19.04 | 950,543 | -0.36(-1.86%) |
Mar 01, 2017 | 19.24 | 19.41 | 19.24 | 19.40 | 1,086,214 | +0.28(+1.45%) |
Feb 28, 2017 | 19.24 | 19.24 | 19.09 | 19.12 | 1,035,378 | -0.15(-0.76%) |
Feb 27, 2017 | 19.30 | 19.33 | 19.24 | 19.27 | 694,906 | -0.07(-0.34%) |
Feb 24, 2017 | 19.34 | 19.36 | 19.28 | 19.33 | 928,655 | -0.22(-1.13%) |
Feb 23, 2017 | 19.64 | 19.64 | 19.54 | 19.55 | 1,027,274 | +0.03(+0.17%) |
Feb 22, 2017 | 19.48 | 19.54 | 19.46 | 19.52 | 921,069 | +0.02(+0.08%) |
Feb 21, 2017 | 19.42 | 19.50 | 19.39 | 19.50 | 890,136 | +0.16(+0.85%) |
Feb 17, 2017 | 19.34 | 19.34 | 19.34 | 0 | -0.07(-0.38%) | |
Feb 16, 2017 | 19.49 | 19.52 | 19.39 | 19.41 | 1,262,636 | -0.06(-0.29%) |
Feb 15, 2017 | 19.32 | 19.47 | 19.31 | 19.47 | 674,169 | +0.16(+0.85%) |
Feb 14, 2017 | 19.25 | 19.31 | 19.13 | 19.31 | 801,279 | +0.02(+0.13%) |
Feb 13, 2017 | 19.23 | 19.31 | 19.22 | 19.28 | 1,433,889 | +0.09(+0.47%) |
Feb 10, 2017 | 19.06 | 19.19 | 19.05 | 19.19 | 1,284,658 | +0.19(+0.99%) |
Feb 09, 2017 | 19.02 | 19.03 | 18.97 | 19.00 | 743,766 | +0.09(+0.48%) |
Feb 08, 2017 | 18.91 | 18.80 | 18.91 | 627,526 | +0.15(+0.78%) | |
Feb 07, 2017 | 18.84 | 18.86 | 18.75 | 18.77 | 939,460 | -0.09(-0.48%) |
Feb 06, 2017 | 18.91 | 18.91 | 18.83 | 18.86 | 644,617 | -0.05(-0.26%) |
Feb 03, 2017 | 18.87 | 18.93 | 18.81 | 18.91 | 1,141,301 | +0.11(+0.57%) |
Feb 02, 2017 | 18.78 | 18.80 | 18.74 | 18.80 | 1,081,589 | +0.06(+0.31%) |